Options Chain for SYSCO CORP COM (SYY) - $73.63 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 16.70 | 19.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 60.00 | 13.30 | 14.20 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 65.00 | 8.70 | 11.00 | 10.85 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 67.50 | 4.70 | 8.20 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.92 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 4.20 | 4.40 | 7.24 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.82 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 72.50 | 2.30 | 2.45 | 2.30 | -0.70 | -23.34% | 66 | 25 | 0.19 | 0.65 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 1.00 | 1.10 | 1.00 | -0.48 | -32.44% | 25 | 2,903 | 0.18 | 0.39 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 77.50 | 0.30 | 0.40 | 0.34 | -0.20 | -37.04% | 39 | 719 | 0.17 | 0.17 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | -0.14 | -58.34% | 8 | 588 | 0.17 | 0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 82.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 732 | 0.23 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.02 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 69 | 0.22 | -0.08 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.35 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 141 | 0.20 | -0.18 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 72.50 | 0.05 | 0.95 | 0.95 | +0.20 | +26.67% | 91 | 116 | 0.18 | -0.35 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 2.05 | 2.25 | 2.20 | +0.50 | +29.42% | 59 | 554 | 0.18 | -0.61 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 77.50 | 3.90 | 4.10 | 4.10 | +0.80 | +24.25% | 77 | 211 | 0.18 | -0.83 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 5.40 | 8.20 | 6.50 | +1.30 | +25.00% | 1 | 1 | 0.51 | -0.94 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 82.50 | 6.80 | 9.10 | % | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 85.00 | 11.00 | 11.60 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 14.30 | 16.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 20.70 | 21.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 24.30 | 28.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 105.00 | 29.30 | 33.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 110.00 | 34.30 | 38.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |